Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
15/10/2026 61,000 0 (0%) 0 0 0 0 61,000 0 0
14/10/2026 61,000 -2.3 (-3.63%) 28,025 1,707.16 0 0 63,300 72,700 53,900
13/10/2026 63,000 -4.9 (-7.22%) 33,793 2,137.9 0 0 67,900 78,000 57,800
12/10/2026 66,000 -1.3 (-1.93%) 21,653 1,470.17 0 0 67,300 77,300 57,300
09/10/2026 66,000 -5.9 (-8.21%) 21,653 1,470.17 0 0 71,900 82,600 61,200
08/10/2026 67,600 -4.5 (-6.24%) 59,353 4,269.05 0 0 72,100 82,900 61,300
07/10/2026 72,700 3.3 (4.76%) 73,109 5,274.29 0 0 69,400 79,800 59,000
06/10/2026 69,800 3.2 (4.8%) 47,792 3,315.87 0 0 66,600 76,500 56,700
05/10/2026 68,800 3.8 (5.85%) 34,188 2,277.49 0 0 65,000 74,700 55,300
02/10/2026 64,400 -0.9 (-1.38%) 30,125 1,956.7 0 0 65,300 75,000 55,600
01/10/2026 64,900 4.2 (6.92%) 26,234 1,712.17 0 0 60,700 69,800 51,600
30/09/2026 62,100 3.6 (6.15%) 32,083 1,949.09 0 0 58,500 67,200 49,800
29/09/2026 59,400 0.2 (0.34%) 10,725 627.52 0 0 59,200 68,000 50,400
28/09/2026 58,500 -2.3 (-3.78%) 6,937 410.51 0 0 60,800 69,900 51,700
25/09/2026 60,100 1.2 (2.04%) 18,107 1,100.77 0 0 58,900 67,700 50,100
24/09/2026 58,400 -0.4 (-0.68%) 7,254 427.33 0 0 58,800 67,600 50,000
23/09/2026 58,000 -2 (-3.33%) 33,932 1,994.59 0 0 60,000 69,000 51,000
22/09/2026 59,700 0.7 (1.19%) 10,424 624.98 0 0 59,000 67,800 50,200
21/09/2026 58,900 -1.2 (-2.%) 24,553 1,448.85 0 0 60,100 69,100 51,100
18/09/2026 59,700 -0.9 (-1.49%) 28,989 1,743. 0 0 60,600 69,600 51,600
17/09/2026 60,100 -0.8 (-1.31%) 17,093 1,035.6 0 0 60,900 70,000 51,800
16/09/2026 60,700 -0.9 (-1.46%) 18,868 1,149.97 0 0 61,600 70,800 52,400
15/09/2026 61,800 0.7 (1.15%) 9,223 568.46 0 0 61,100 70,200 52,000
14/09/2026 61,500 -1.1 (-1.76%) 20,295 1,241.09 0 0 62,600 71,900 53,300
11/09/2026 63,000 -1.9 (-2.93%) 10,815 677.18 0 0 64,900 74,600 55,200
10/09/2026 64,400 -0.6 (-0.92%) 2,790 180.98 0 0 65,000 74,700 55,300
09/09/2026 66,600 3.6 (5.71%) 15,770 1,025.47 0 0 63,000 72,400 53,600
08/09/2026 63,600 0 (0%) 3,346 210.74 0 0 63,600 73,100 54,100
07/09/2026 62,900 -3.8 (-5.7%) 23,312 1,482.27 0 0 66,700 76,700 56,700
04/09/2026 65,900 -2 (-2.95%) 11,983 799.21 0 0 67,900 78,000 57,800
03/09/2026 67,000 -2.5 (-3.6%) 20,242 1,373.63 0 0 69,500 79,900 59,100
28/08/2026 70,500 0 (0%) 16,684 1,159.66 0 0 70,500 81,000 60,000
27/08/2026 70,500 -2.2 (-3.03%) 10,842 764.02 0 0 72,700 83,600 61,800
26/08/2026 72,500 0.1 (0.14%) 25,827 1,877.9 0 0 72,400 83,200 61,600
25/08/2026 72,900 2.1 (2.97%) 51,724 3,743.32 0 0 70,800 81,400 60,200
24/08/2026 71,500 3.7 (5.46%) 58,747 4,157.12 0 0 67,800 77,900 57,700
21/08/2026 68,700 5 (7.85%) 65,268 4,422.82 0 0 63,700 73,200 54,200
20/08/2026 64,500 1.2 (1.9%) 11,775 750.15 0 0 63,300 72,700 53,900
19/08/2026 64,000 -1.8 (-2.74%) 10,338 654.86 0 0 65,800 75,600 56,000
18/08/2026 65,600 -0.2 (-0.3%) 37,970 2,498.48 0 0 65,800 75,600 56,000
17/08/2026 66,500 2.3 (3.58%) 49,695 3,271.03 0 0 64,200 73,800 54,600
14/08/2026 64,900 3.7 (6.05%) 56,399 3,620.36 0 0 61,200 70,300 52,100
13/08/2026 62,000 2.3 (3.85%) 66,413 4,061.34 0 0 59,700 68,600 50,800
12/08/2026 60,000 -0.3 (-0.5%) 43,601 2,603.25 0 0 60,300 69,300 51,300
11/08/2026 59,000 -7.7 (-11.54%) 100,975 6,094.19 0 0 66,700 76,700 56,700
10/08/2026 64,500 4.7 (7.86%) 59,551 3,972.15 0 0 59,800 68,700 50,900
07/08/2026 61,000 7.9 (14.88%) 126,301 7,551.93 0 0 53,100 61,000 45,200
06/08/2026 54,000 0.7 (1.31%) 13,514 717.31 0 0 53,300 61,200 45,400
05/08/2026 53,000 -1.6 (-2.93%) 6,601 351.99 0 0 54,600 62,700 46,500
04/08/2026 53,200 0 (0%) 21,804 1,190.97 0 0 53,200 61,100 45,300
03/08/2026 53,700 1.7 (3.27%) 3,000 159.51 0 0 52,000 59,800 44,200
31/07/2026 50,600 -2.6 (-4.89%) 4,380 227.65 0 0 53,200 61,100 45,300
30/07/2026 52,000 -2.8 (-5.11%) 11,646 619.67 0 0 54,800 63,000 46,600
29/07/2026 52,000 2.9 (5.91%) 4,683 256.54 0 0 49,100 56,400 41,800
28/07/2026 49,500 0.5 (1.02%) 3,511 172.57 0 0 49,000 56,300 41,700
27/07/2026 49,000 -2.3 (-4.48%) 4,575 224.27 0 0 51,300 58,900 43,700
24/07/2026 50,800 -1.8 (-3.42%) 1,431 73.49 0 0 52,600 60,400 44,800
23/07/2026 53,900 -0.4 (-0.74%) 3,420 179.9 0 0 54,300 62,400 46,200
22/07/2026 54,500 0.9 (1.68%) 8,908 483.68 0 0 53,600 61,600 45,600
21/07/2026 53,000 -1.7 (-3.11%) 6,401 342.89 0 0 54,700 62,900 46,500
20/07/2026 53,500 -2.6 (-4.63%) 2,610 142.84 0 0 56,100 64,500 47,700
17/07/2026 55,600 -1 (-1.77%) 1,001 56.16 0 0 56,600 65,000 48,200
16/07/2026 56,600 -0.3 (-0.53%) 6,927 392.04 0 0 56,900 65,400 48,400
15/07/2026 56,500 -1.6 (-2.75%) 1,902 108.27 0 0 58,100 66,800 49,400
14/07/2026 58,000 0 (0%) 1,701 98.85 0 0 58,000 66,700 49,300
13/07/2026 57,000 -2.3 (-3.88%) 4,913 285.1 0 0 59,300 68,100 50,500
10/07/2026 58,800 -1.1 (-1.84%) 2,918 172.9 0 0 59,900 68,800 51,000
09/07/2026 59,900 0 (0%) 19 1.14 0 0 59,900 68,800 51,000
08/07/2026 59,900 0.5 (0.84%) 1,026 61.41 0 0 59,400 68,300 50,500
07/07/2026 60,000 0.9 (1.52%) 3,000 178.07 0 0 59,100 67,900 50,300
06/07/2026 58,000 -1.8 (-3.01%) 10,513 620.83 0 0 59,800 68,700 50,900
03/07/2026 59,800 0.4 (0.67%) 9,315 557.43 0 0 59,400 68,300 50,500
02/07/2026 59,300 0.6 (1.02%) 3,901 231.65 0 0 58,700 67,500 49,900
01/07/2026 58,500 0.3 (0.52%) 2,900 170.22 0 0 58,200 66,900 49,500
30/06/2026 57,900 0 (0%) 6,491 378.07 0 0 57,900 66,500 49,300
29/06/2026 57,800 0.7 (1.23%) 2,029 117.45 0 0 57,100 65,600 48,600
26/06/2026 57,600 0.6 (1.05%) 2,521 143.92 0 0 57,000 65,500 48,500
25/06/2026 57,000 1 (1.79%) 240 13.68 0 0 56,000 64,400 47,600
24/06/2026 57,000 -0.8 (-1.38%) 12,281 688.18 0 0 57,800 66,400 49,200
23/06/2026 56,400 -2.9 (-4.89%) 4,000 231.24 0 0 59,300 68,100 50,500
22/06/2026 59,300 -0.2 (-0.34%) 2,773 164.32 0 0 59,500 68,400 50,600
19/06/2026 59,900 0.2 (0.34%) 900 53.56 0 0 59,700 68,600 50,800
18/06/2026 60,200 0 (0%) 4,003 239.14 0 0 60,200 69,200 51,200
17/06/2026 60,200 0.2 (0.33%) 6,102 367.21 0 0 60,000 69,000 51,000
16/06/2026 61,000 0.9 (1.5%) 6,400 383.75 0 0 60,100 69,100 51,100
15/06/2026 60,000 -0.1 (-0.17%) 5,576 335.31 0 0 60,100 69,100 51,100
12/06/2026 59,900 0 (0%) 7,326 440.6 0 0 59,900 68,800 51,000
11/06/2026 59,200 -0.2 (-0.34%) 7,605 455.66 0 0 59,400 68,300 50,500
10/06/2026 60,000 -0.2 (-0.33%) 3,915 232.61 0 0 60,200 69,200 51,200
09/06/2026 60,000 -0.1 (-0.17%) 10,023 603.34 0 0 60,100 69,100 51,100
08/06/2026 59,500 -1.7 (-2.78%) 2,914 175.22 0 0 61,200 70,300 52,100
05/06/2026 61,800 0.3 (0.49%) 16,721 1,022.96 0 0 61,500 70,700 52,300
04/06/2026 61,800 1.3 (2.15%) 23,201 1,427.06 0 0 60,500 69,500 51,500
03/06/2026 60,000 -1.1 (-1.8%) 5,832 352.94 0 0 61,100 70,200 52,000
02/06/2026 61,100 1 (1.66%) 23,128 1,412.54 0 0 60,100 69,100 51,100
01/06/2026 60,000 -0.5 (-0.83%) 12,513 751.61 0 0 60,500 69,500 51,500
29/05/2026 61,000 -0.4 (-0.65%) 26,298 1,590.16 0 0 61,400 70,600 52,200
28/05/2026 61,500 0 (0%) 10,033 615.72 0 0 61,500 70,700 52,300
27/05/2026 61,800 0.2 (0.32%) 13,614 837.76 0 0 61,600 70,800 52,400
26/05/2026 61,600 0.1 (0.16%) 12,047 741.5 0 0 61,500 70,700 52,300
25/05/2026 62,000 1.6 (2.65%) 21,616 1,329.67 0 0 60,400 69,400 51,400
22/05/2026 61,800 -1.3 (-2.06%) 15,963 964.57 0 0 63,100 72,500 53,700
21/05/2026 62,000 -1.4 (-2.21%) 11,275 711.42 0 0 63,400 72,900 53,900
20/05/2026 63,700 3.1 (5.12%) 74,251 4,709.19 0 0 60,600 69,600 51,600
19/05/2026 59,000 -1.3 (-2.16%) 9,240 559.44 0 0 60,300 69,300 51,300
18/05/2026 60,500 0.4 (0.67%) 13,674 823.56 0 0 60,100 69,100 51,100
15/05/2026 59,500 -0.8 (-1.33%) 4,784 287.68 0 0 60,300 69,300 51,300
14/05/2026 60,400 0.5 (0.83%) 1,679 101.04 0 0 59,900 68,800 51,000
13/05/2026 60,500 0.5 (0.83%) 8,814 528.03 0 0 60,000 69,000 51,000
12/05/2026 59,800 0.7 (1.18%) 3,125 187.44 0 0 59,100 67,900 50,300
11/05/2026 58,900 0.8 (1.38%) 9,093 537.29 0 0 58,100 66,800 49,400
08/05/2026 58,500 0 (0%) 7,424 431.2 0 0 58,500 67,200 49,800
07/05/2026 57,600 1.4 (2.49%) 8,219 480.4 0 0 56,200 64,600 47,800
06/05/2026 56,300 0.3 (0.54%) 3,546 199.15 0 0 56,000 64,400 47,600
05/05/2026 55,500 0.4 (0.73%) 8,039 449.76 0 0 55,100 63,300 46,900
04/05/2026 56,500 1.5 (2.73%) 9,018 496.62 0 0 55,000 63,200 46,800
29/04/2026 54,100 0.3 (0.56%) 9,945 547.01 0 0 53,800 61,800 45,800
28/04/2026 52,800 -1.2 (-2.22%) 2,811 151.11 0 0 54,000 62,100 45,900
24/04/2026 53,500 -0.1 (-0.19%) 5,861 316.4 0 0 53,600 61,600 45,600
23/04/2026 54,000 0.3 (0.56%) 12,837 688.59 0 0 53,700 61,700 45,700
22/04/2026 53,900 -0.1 (-0.19%) 5,332 286.33 0 0 54,000 62,100 45,900
21/04/2026 53,500 -0.7 (-1.29%) 9,016 487.24 0 0 54,200 62,300 46,100
20/04/2026 53,900 -0.2 (-0.37%) 4,152 225.04 0 0 54,100 62,200 46,000
17/04/2026 54,300 1.7 (3.23%) 8,668 469.13 0 0 52,600 60,400 44,800
16/04/2026 53,600 1.5 (2.88%) 22,966 1,209.01 0 0 52,100 59,900 44,300
15/04/2026 51,600 -0.7 (-1.34%) 4,131 215.06 0 0 52,300 60,100 44,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh